Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
97.74
-1.59 (-1.60%)
Mar 9, 2026, 3:17 PM EDT - Market open
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.64 | 98.43 | 94.00 | 97.80 | - | -1.54% | 59,477 |
| Mar 6, 2026 | 99.24 | 99.84 | 97.60 | 99.33 | 99.33 | -2.28% | 54,342 |
| Mar 5, 2026 | 101.92 | 101.93 | 99.75 | 101.65 | 101.65 | -1.07% | 61,321 |
| Mar 4, 2026 | 102.65 | 103.64 | 101.70 | 102.75 | 102.75 | 0.73% | 40,063 |
| Mar 3, 2026 | 100.58 | 102.98 | 100.37 | 102.00 | 102.00 | -1.06% | 74,755 |
| Mar 2, 2026 | 99.50 | 103.64 | 99.50 | 103.09 | 103.09 | 2.09% | 80,894 |
| Feb 27, 2026 | 104.04 | 106.35 | 100.29 | 100.98 | 100.98 | -4.91% | 63,689 |
| Feb 26, 2026 | 107.45 | 111.01 | 105.17 | 106.19 | 106.19 | -0.65% | 72,050 |
| Feb 25, 2026 | 104.41 | 108.04 | 103.84 | 106.89 | 106.89 | 2.64% | 65,347 |
| Feb 24, 2026 | 103.25 | 104.24 | 102.19 | 104.14 | 104.14 | 0.87% | 104,503 |
| Feb 23, 2026 | 105.02 | 105.10 | 102.22 | 103.24 | 103.24 | -3.98% | 64,328 |
| Feb 20, 2026 | 106.84 | 108.96 | 105.51 | 107.52 | 107.52 | 0.72% | 96,810 |
| Feb 19, 2026 | 106.80 | 107.39 | 105.42 | 106.75 | 106.75 | -1.10% | 58,055 |
| Feb 18, 2026 | 109.77 | 112.75 | 107.18 | 107.94 | 107.94 | -2.25% | 95,005 |
| Feb 17, 2026 | 109.39 | 111.64 | 109.11 | 110.42 | 110.42 | 1.37% | 100,092 |
| Feb 13, 2026 | 105.97 | 109.47 | 105.33 | 108.93 | 108.93 | 2.32% | 63,233 |
| Feb 12, 2026 | 110.36 | 110.61 | 106.06 | 106.46 | 106.26 | -2.33% | 83,763 |
| Feb 11, 2026 | 114.12 | 114.90 | 108.44 | 109.00 | 108.80 | -3.58% | 65,944 |
| Feb 10, 2026 | 116.72 | 118.15 | 112.50 | 113.05 | 112.84 | -2.52% | 61,779 |
| Feb 9, 2026 | 114.86 | 117.07 | 114.86 | 115.97 | 115.75 | 0.52% | 53,669 |
| Feb 6, 2026 | 115.32 | 117.03 | 114.66 | 115.37 | 115.15 | 1.31% | 62,364 |
| Feb 5, 2026 | 116.01 | 117.70 | 112.90 | 113.87 | 113.66 | -2.06% | 75,832 |
| Feb 4, 2026 | 117.14 | 119.86 | 116.20 | 116.26 | 116.04 | -0.53% | 78,677 |
| Feb 3, 2026 | 111.56 | 116.88 | 111.04 | 116.88 | 116.66 | 5.79% | 78,900 |
| Feb 2, 2026 | 107.25 | 110.72 | 107.25 | 110.48 | 110.27 | 3.61% | 123,824 |
| Jan 30, 2026 | 108.43 | 109.91 | 106.39 | 106.63 | 106.43 | -2.66% | 72,204 |
| Jan 29, 2026 | 105.91 | 110.49 | 105.10 | 109.54 | 109.33 | 4.24% | 358,811 |
| Jan 28, 2026 | 109.76 | 109.76 | 104.50 | 105.08 | 104.88 | -3.90% | 247,455 |
| Jan 27, 2026 | 108.92 | 109.99 | 107.55 | 109.35 | 109.14 | 0.32% | 219,128 |
| Jan 26, 2026 | 107.97 | 109.85 | 107.97 | 109.00 | 108.80 | 0.77% | 84,667 |
| Jan 23, 2026 | 110.47 | 113.29 | 107.55 | 108.17 | 107.97 | -2.05% | 88,749 |
| Jan 22, 2026 | 108.48 | 110.87 | 107.00 | 110.43 | 110.22 | 0.67% | 89,472 |
| Jan 21, 2026 | 105.84 | 110.27 | 103.00 | 109.69 | 109.48 | 4.28% | 69,195 |
| Jan 20, 2026 | 105.91 | 106.95 | 105.19 | 105.19 | 104.99 | -1.50% | 43,994 |
| Jan 16, 2026 | 107.55 | 107.76 | 106.43 | 106.79 | 106.59 | -0.98% | 28,047 |
| Jan 15, 2026 | 106.50 | 107.87 | 106.05 | 107.85 | 107.65 | 2.63% | 27,640 |
| Jan 14, 2026 | 104.29 | 105.33 | 103.23 | 105.09 | 104.89 | 0.56% | 42,512 |
| Jan 13, 2026 | 105.20 | 134.82 | 103.23 | 104.50 | 104.30 | -0.74% | 52,483 |
| Jan 12, 2026 | 107.34 | 108.43 | 105.08 | 105.28 | 105.08 | -2.63% | 74,344 |
| Jan 9, 2026 | 111.29 | 111.37 | 108.03 | 108.12 | 107.92 | -2.36% | 73,534 |
| Jan 8, 2026 | 107.58 | 111.40 | 107.58 | 110.73 | 110.52 | 2.11% | 60,513 |
| Jan 7, 2026 | 106.74 | 108.96 | 104.93 | 108.44 | 108.24 | 1.75% | 69,146 |
| Jan 6, 2026 | 103.36 | 107.00 | 103.36 | 106.58 | 106.38 | 2.69% | 57,269 |
| Jan 5, 2026 | 100.88 | 104.96 | 100.88 | 103.79 | 103.60 | 2.45% | 39,567 |
| Jan 2, 2026 | 102.11 | 102.21 | 100.75 | 101.31 | 101.12 | -0.74% | 41,796 |
| Dec 31, 2025 | 102.62 | 103.30 | 101.57 | 102.07 | 101.88 | -0.16% | 61,773 |
| Dec 30, 2025 | 104.20 | 104.20 | 101.83 | 102.23 | 102.04 | -2.08% | 33,852 |
| Dec 29, 2025 | 105.01 | 105.41 | 103.07 | 104.40 | 104.20 | -0.60% | 47,483 |
| Dec 26, 2025 | 107.88 | 107.88 | 105.00 | 105.03 | 104.83 | -1.00% | 23,127 |
| Dec 24, 2025 | 105.50 | 106.74 | 105.50 | 106.10 | 105.90 | 0.37% | 16,047 |
| Dec 23, 2025 | 106.67 | 107.33 | 105.69 | 105.70 | 105.50 | -0.68% | 49,036 |
| Dec 22, 2025 | 106.95 | 110.71 | 106.14 | 106.42 | 106.22 | -0.54% | 49,505 |
| Dec 19, 2025 | 108.30 | 108.72 | 106.15 | 107.00 | 106.80 | -1.38% | 171,159 |
| Dec 18, 2025 | 106.67 | 108.77 | 105.38 | 108.50 | 108.30 | 2.52% | 56,140 |
| Dec 17, 2025 | 106.60 | 108.28 | 105.49 | 105.83 | 105.63 | -0.93% | 49,862 |
| Dec 16, 2025 | 106.24 | 107.64 | 105.77 | 106.82 | 106.62 | 0.14% | 76,880 |
| Dec 15, 2025 | 107.96 | 108.70 | 105.33 | 106.67 | 106.47 | -0.49% | 64,027 |
| Dec 12, 2025 | 107.79 | 108.18 | 105.70 | 107.20 | 107.00 | 0.16% | 61,403 |
| Dec 11, 2025 | 106.33 | 108.55 | 106.17 | 107.03 | 106.83 | 0.75% | 89,523 |
| Dec 10, 2025 | 103.65 | 106.93 | 103.65 | 106.23 | 106.03 | 2.10% | 87,610 |
| Dec 9, 2025 | 104.67 | 105.68 | 103.55 | 104.04 | 103.84 | 0.15% | 51,193 |
| Dec 8, 2025 | 104.00 | 104.62 | 100.63 | 103.88 | 103.68 | 0.12% | 87,858 |
| Dec 5, 2025 | 104.37 | 105.25 | 103.37 | 103.76 | 103.57 | -0.30% | 27,753 |
| Dec 4, 2025 | 104.66 | 104.75 | 103.03 | 104.07 | 103.87 | -0.43% | 36,995 |
| Dec 3, 2025 | 102.41 | 105.25 | 100.20 | 104.52 | 104.32 | 2.51% | 77,706 |
| Dec 2, 2025 | 103.02 | 104.05 | 101.66 | 101.96 | 101.77 | -0.17% | 45,992 |
| Dec 1, 2025 | 101.46 | 104.05 | 101.20 | 102.13 | 101.94 | 0.07% | 86,170 |
| Nov 28, 2025 | 101.91 | 102.91 | 101.54 | 102.06 | 101.87 | -0.83% | 31,734 |
| Nov 26, 2025 | 102.95 | 103.91 | 102.39 | 102.91 | 102.72 | -0.79% | 68,319 |
| Nov 25, 2025 | 99.95 | 103.78 | 97.91 | 103.73 | 103.54 | 3.91% | 80,774 |
| Nov 24, 2025 | 99.77 | 100.04 | 98.51 | 99.83 | 99.64 | -0.36% | 82,671 |
| Nov 21, 2025 | 95.89 | 100.35 | 95.43 | 100.19 | 100.00 | 4.57% | 153,870 |
| Nov 20, 2025 | 98.18 | 99.48 | 95.68 | 95.81 | 95.63 | -1.26% | 65,798 |
| Nov 19, 2025 | 96.80 | 97.25 | 95.79 | 97.03 | 96.85 | 0.88% | 62,768 |
| Nov 18, 2025 | 94.64 | 96.51 | 94.55 | 96.18 | 96.00 | 0.95% | 70,886 |
| Nov 17, 2025 | 98.21 | 99.18 | 95.00 | 95.28 | 95.10 | -2.65% | 87,404 |
| Nov 14, 2025 | 96.89 | 97.93 | 95.61 | 97.87 | 97.69 | 0.44% | 88,622 |
| Nov 13, 2025 | 98.84 | 99.80 | 97.35 | 97.44 | 97.08 | -2.16% | 58,754 |
| Nov 12, 2025 | 98.67 | 99.95 | 98.00 | 99.59 | 99.22 | 1.48% | 75,343 |
| Nov 11, 2025 | 97.26 | 98.97 | 95.54 | 98.14 | 97.78 | 1.10% | 93,880 |
| Nov 10, 2025 | 97.07 | 98.68 | 96.73 | 97.07 | 96.71 | 0.04% | 34,822 |
| Nov 7, 2025 | 95.72 | 97.17 | 92.96 | 97.04 | 96.68 | 1.49% | 55,091 |
| Nov 6, 2025 | 95.87 | 96.84 | 94.38 | 95.61 | 95.26 | -1.23% | 54,841 |
| Nov 5, 2025 | 94.76 | 96.91 | 94.50 | 96.80 | 96.44 | 1.93% | 48,712 |
| Nov 4, 2025 | 94.18 | 95.70 | 93.71 | 94.97 | 94.62 | 0.32% | 81,821 |
| Nov 3, 2025 | 94.31 | 96.47 | 93.00 | 94.67 | 94.32 | 0.93% | 61,497 |
| Oct 31, 2025 | 92.10 | 95.03 | 92.10 | 93.80 | 93.46 | 0.96% | 92,218 |
| Oct 30, 2025 | 95.16 | 97.81 | 92.39 | 92.91 | 92.57 | -2.76% | 62,051 |
| Oct 29, 2025 | 99.74 | 100.11 | 94.78 | 95.55 | 95.20 | -3.81% | 60,247 |
| Oct 28, 2025 | 98.35 | 100.07 | 98.35 | 99.33 | 98.97 | 0.95% | 49,416 |
| Oct 27, 2025 | 102.82 | 103.59 | 98.40 | 98.40 | 98.04 | -4.12% | 45,204 |
| Oct 24, 2025 | 103.21 | 104.10 | 102.52 | 102.63 | 102.25 | 0.12% | 59,457 |
| Oct 23, 2025 | 102.34 | 103.91 | 100.52 | 102.50 | 102.12 | 0.86% | 41,802 |
| Oct 22, 2025 | 101.35 | 102.44 | 100.52 | 101.63 | 101.26 | 0.76% | 45,979 |
| Oct 21, 2025 | 101.87 | 102.72 | 100.61 | 100.86 | 100.49 | -1.60% | 43,405 |
| Oct 20, 2025 | 100.00 | 102.50 | 100.00 | 102.50 | 102.12 | 2.62% | 95,570 |
| Oct 17, 2025 | 99.06 | 100.79 | 97.27 | 99.88 | 99.51 | 1.50% | 73,360 |
| Oct 16, 2025 | 102.59 | 102.59 | 97.23 | 98.40 | 98.04 | -4.53% | 105,239 |
| Oct 15, 2025 | 104.24 | 104.24 | 101.25 | 103.07 | 102.69 | -0.86% | 77,680 |
| Oct 14, 2025 | 99.44 | 104.26 | 99.39 | 103.96 | 103.58 | 3.48% | 75,822 |